AMERISOURCEBERGEN $54.99

up +0.34


22/5/2013 12:22 PM  |  NYSE : ABC  |  Industries : Wholesale Trade / Drugs and Druggists' Sundries Merchant Wholesalers
Type:

ABC historical data

Date Open High Low Close Volume
12/26/2012 43.50 43.61 42.95 43.12 12768
12/24/2012 43.52 43.68 43.21 43.46 6432
12/21/2012 43.44 43.93 43.44 43.64 40123
12/20/2012 43.75 43.81 43.47 43.80 23204
12/19/2012 43.90 43.96 43.46 43.65 22885
12/18/2012 43.76 44.02 43.55 43.91 19862
12/17/2012 43.36 43.78 43.27 43.78 31047
12/14/2012 42.71 43.38 42.62 43.36 27323
12/13/2012 42.78 43.15 42.55 42.85 27503
12/12/2012 43.20 43.25 42.32 42.71 60623
12/11/2012 42.46 43.18 42.39 43.12 47270
12/10/2012 42.31 42.50 42.14 42.23 25177
12/7/2012 42.78 42.79 42.15 42.27 24968
12/6/2012 42.33 42.72 42.20 42.56 31222
12/5/2012 42.75 42.75 42.02 42.26 28456
12/4/2012 42.33 42.85 42.33 42.75 30921
12/3/2012 42.26 42.59 42.19 42.41 28442
11/30/2012 41.56 42.24 41.47 42.22 32773
11/29/2012 41.49 41.78 41.34 41.52 25300
11/28/2012 41.16 41.29 40.84 41.20 23021
11/27/2012 41.18 41.51 41.08 41.22 23377
11/26/2012 41.35 41.49 41.15 41.45 26112
11/23/2012 40.85 41.49 40.82 41.38 13705
11/21/2012 40.78 40.91 40.69 40.85 16501
11/20/2012 40.62 40.80 40.40 40.80 19607
11/19/2012 40.48 40.79 40.37 40.69 14148
11/16/2012 40.23 40.46 39.94 40.26 23048
11/15/2012 40.15 40.36 39.90 40.16 22375
11/14/2012 40.34 40.94 40.12 40.21 21140
11/13/2012 40.00 40.99 39.90 40.71 28561
11/12/2012 40.60 40.60 39.92 40.06 18151
11/9/2012 40.25 40.82 40.03 40.47 24055
11/8/2012 40.65 40.85 39.93 40.33 29304
11/7/2012 40.13 40.97 39.65 40.76 32202
11/6/2012 40.25 40.62 40.00 40.36 18930
11/5/2012 40.28 40.58 40.12 40.26 15981
11/2/2012 41.00 41.23 40.48 40.50 20774
11/1/2012 39.55 41.12 39.51 40.92 44923
10/31/2012 39.62 39.89 39.28 39.44 33176
10/26/2012 39.79 39.90 39.22 39.34 25963
10/25/2012 39.98 40.36 39.41 39.76 23519
10/24/2012 39.97 40.16 39.63 39.66 16618
10/23/2012 40.00 40.13 39.76 39.93 29570
10/22/2012 40.19 40.56 39.90 40.43 15444
10/19/2012 40.61 40.64 40.11 40.28 23359
10/18/2012 40.43 40.85 40.38 40.68 15522
10/17/2012 40.83 40.95 40.37 40.53 25065
10/16/2012 40.00 40.85 39.91 40.75 35653
10/15/2012 39.50 39.93 39.37 39.91 19639
10/12/2012 39.51 39.72 39.38 39.50 17622
10/11/2012 39.51 39.70 39.34 39.47 17027
10/10/2012 39.56 39.61 39.15 39.39 17533
10/9/2012 39.72 39.88 39.23 39.68 20429
10/8/2012 39.47 39.87 39.35 39.78 12060
10/5/2012 39.44 39.85 39.29 39.52 30171
10/4/2012 39.23 39.70 39.14 39.36 29787
10/3/2012 39.05 39.22 38.86 39.06 20724
10/2/2012 39.03 39.30 38.76 39.03 23374
10/1/2012 38.79 39.07 38.69 38.99 20015
9/28/2012 38.95 39.05 38.64 38.71 29837
9/27/2012 38.70 39.06 38.49 39.02 20861
9/26/2012 38.90 39.15 38.59 38.65 26849
9/25/2012 39.36 39.38 38.70 38.85 33635
9/24/2012 38.86 39.45 38.66 39.36 31350
9/21/2012 38.46 39.04 38.44 38.97 33391
9/20/2012 38.00 38.37 37.65 38.33 22589
9/19/2012 38.26 38.50 38.17 38.17 25593
9/18/2012 37.85 38.34 37.57 38.31 30142
9/17/2012 37.47 38.03 37.41 38.02 31962
9/14/2012 38.03 38.19 37.12 37.36 63232
9/13/2012 37.84 38.14 37.47 38.06 35051
9/12/2012 37.74 38.60 37.52 37.90 24904
9/11/2012 37.52 37.81 37.27 37.77 39965
9/10/2012 38.37 38.37 38.01 38.03 19857
9/7/2012 38.66 38.76 38.04 38.18 26917
9/6/2012 38.33 38.84 38.31 38.64 24910
9/5/2012 38.70 38.79 38.09 38.18 38527
9/4/2012 38.52 39.00 38.26 38.78 23338
8/31/2012 38.18 38.97 37.98 38.52 29886
8/30/2012 37.58 38.17 37.44 38.10 23732
8/29/2012 37.63 37.75 37.41 37.65 23249
8/28/2012 37.77 37.81 36.73 37.50 46942
8/27/2012 38.11 38.16 37.82 37.94 23078
8/24/2012 37.89 38.26 37.82 38.10 20987
8/23/2012 37.82 38.15 37.76 37.98 21008
8/22/2012 37.58 38.07 37.42 37.92 28706
8/21/2012 37.68 38.06 37.50 37.56 23108
8/20/2012 37.40 37.82 37.38 37.71 24824
8/17/2012 37.23 37.74 36.91 37.54 59400
8/16/2012 37.51 37.70 37.17 37.58 56915
8/15/2012 38.36 38.51 37.93 38.02 27248
8/14/2012 38.69 38.77 38.18 38.29 23229
8/13/2012 38.59 38.69 38.15 38.59 16289
8/10/2012 38.70 38.74 38.25 38.69 17351
8/9/2012 38.45 39.36 38.45 38.69 32234
8/8/2012 39.18 39.18 38.64 38.70 34818
8/7/2012 39.25 39.60 39.20 39.34 25599
8/6/2012 39.40 39.66 39.20 39.22 22659
8/3/2012 39.30 39.76 39.29 39.39 41612
8/2/2012 39.07 39.28 38.48 38.87 36751
Marketplace
Trading Center